Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 10.73 | 11.09 | 10.62 | 10.90 | 97,010 | +0.09(+0.83%) |
Oct 29, 2024 | 11.05 | 11.05 | 10.48 | 10.81 | 162,877 | -0.43(-3.83%) |
Oct 28, 2024 | 11.20 | 11.35 | 11.11 | 11.24 | 88,762 | +0.18(+1.63%) |
Oct 25, 2024 | 11.49 | 11.49 | 11.05 | 11.06 | 108,509 | -0.28(-2.47%) |
Oct 24, 2024 | 11.41 | 11.52 | 11.23 | 11.34 | 140,327 | -0.01(-0.09%) |
Oct 23, 2024 | 11.37 | 11.57 | 11.18 | 11.35 | 121,250 | -0.12(-1.05%) |
Oct 22, 2024 | 12.17 | 12.19 | 11.45 | 11.47 | 179,019 | -0.83(-6.75%) |
Oct 21, 2024 | 12.61 | 12.61 | 11.93 | 12.30 | 273,784 | -0.33(-2.61%) |
Oct 18, 2024 | 12.16 | 12.68 | 12.03 | 12.63 | 190,384 | +0.45(+3.69%) |
Oct 17, 2024 | 12.23 | 12.32 | 11.96 | 12.18 | 149,275 | +0.00(+0.00%) |
Oct 16, 2024 | 11.81 | 12.23 | 11.81 | 12.18 | 225,600 | +0.37(+3.13%) |
Oct 15, 2024 | 11.43 | 11.96 | 11.41 | 11.81 | 229,615 | +0.46(+4.05%) |
Oct 14, 2024 | 11.18 | 11.38 | 10.98 | 11.35 | 135,338 | +0.22(+1.98%) |
Oct 11, 2024 | 11.01 | 11.29 | 10.94 | 11.13 | 159,778 | +0.14(+1.27%) |
Oct 10, 2024 | 11.00 | 11.21 | 10.90 | 10.99 | 165,998 | -0.17(-1.52%) |
Oct 09, 2024 | 11.34 | 11.47 | 11.13 | 11.16 | 153,297 | -0.21(-1.85%) |
Oct 08, 2024 | 11.40 | 11.46 | 11.26 | 11.37 | 173,839 | -0.03(-0.26%) |
Oct 07, 2024 | 11.65 | 11.71 | 11.35 | 11.40 | 137,928 | -0.30(-2.56%) |
Oct 04, 2024 | 12.04 | 12.04 | 11.46 | 11.70 | 211,887 | -0.15(-1.27%) |
Oct 03, 2024 | 11.85 | 12.05 | 11.75 | 11.85 | 147,287 | -0.02(-0.17%) |
Oct 02, 2024 | 12.15 | 12.20 | 11.84 | 11.87 | 106,451 | -0.46(-3.73%) |
Oct 01, 2024 | 12.33 | 12.42 | 12.17 | 12.33 | 155,128 | -0.02(-0.16%) |
Sep 30, 2024 | 12.42 | 12.47 | 12.13 | 12.35 | 522,402 | -0.08(-0.64%) |
Sep 27, 2024 | 12.51 | 12.80 | 12.01 | 12.43 | 450,648 | +0.16(+1.30%) |
Sep 26, 2024 | 12.62 | 12.62 | 12.20 | 12.27 | 295,798 | -0.25(-2.00%) |
Sep 25, 2024 | 12.72 | 12.81 | 12.48 | 12.52 | 170,948 | -0.26(-2.03%) |
Sep 24, 2024 | 12.93 | 13.14 | 12.76 | 12.78 | 173,651 | +0.02(+0.16%) |
Sep 23, 2024 | 13.24 | 13.33 | 12.75 | 12.76 | 139,281 | -0.34(-2.60%) |
Sep 20, 2024 | 13.44 | 13.71 | 13.05 | 13.10 | 604,405 | -0.58(-4.24%) |
Sep 19, 2024 | 13.99 | 14.04 | 13.42 | 13.68 | 351,167 | +0.07(+0.51%) |
Sep 18, 2024 | 13.48 | 13.95 | 13.37 | 13.61 | 207,306 | +0.07(+0.52%) |
Sep 17, 2024 | 12.78 | 13.62 | 12.62 | 13.54 | 331,136 | +0.88(+6.95%) |
Sep 16, 2024 | 12.47 | 12.75 | 12.37 | 12.66 | 118,362 | +0.18(+1.44%) |
Sep 13, 2024 | 12.00 | 12.60 | 11.85 | 12.48 | 164,017 | +0.72(+6.12%) |
Sep 12, 2024 | 11.64 | 11.89 | 11.57 | 11.76 | 107,454 | +0.22(+1.91%) |
Sep 11, 2024 | 11.73 | 11.73 | 11.29 | 11.54 | 132,651 | -0.19(-1.62%) |
Sep 10, 2024 | 11.74 | 11.82 | 11.46 | 11.73 | 134,741 | -0.02(-0.17%) |
Sep 09, 2024 | 11.70 | 12.05 | 11.55 | 11.75 | 135,372 | +0.12(+1.03%) |
Sep 06, 2024 | 11.43 | 11.80 | 11.38 | 11.63 | 99,450 | +0.23(+2.02%) |
Sep 05, 2024 | 11.53 | 11.66 | 11.34 | 11.40 | 127,682 | -0.04(-0.35%) |
Sep 04, 2024 | 11.47 | 11.60 | 11.32 | 11.44 | 116,880 | -0.20(-1.72%) |
Sep 03, 2024 | 11.85 | 11.94 | 11.57 | 11.64 | 112,695 | -0.27(-2.27%) |
Aug 30, 2024 | 11.99 | 12.06 | 11.65 | 11.91 | 514,392 | -0.08(-0.67%) |
Aug 29, 2024 | 12.15 | 12.15 | 11.79 | 11.99 | 150,876 | -0.01(-0.08%) |
Aug 28, 2024 | 12.20 | 12.20 | 11.78 | 12.00 | 142,695 | -0.34(-2.76%) |
Aug 27, 2024 | 12.38 | 12.55 | 12.17 | 12.34 | 91,736 | -0.20(-1.59%) |
Aug 26, 2024 | 12.32 | 12.78 | 12.25 | 12.54 | 145,090 | +0.24(+1.95%) |
Aug 23, 2024 | 11.56 | 12.40 | 11.56 | 12.30 | 304,828 | +0.80(+6.96%) |
Aug 22, 2024 | 11.77 | 11.90 | 11.45 | 11.50 | 94,396 | -0.36(-3.04%) |
Aug 21, 2024 | 11.34 | 11.86 | 11.25 | 11.86 | 169,213 | +0.73(+6.56%) |
Aug 20, 2024 | 11.29 | 11.58 | 11.04 | 11.13 | 184,182 | -0.19(-1.68%) |
Aug 19, 2024 | 11.31 | 11.38 | 10.97 | 11.32 | 123,859 | +0.28(+2.49%) |
Aug 16, 2024 | 11.07 | 11.40 | 10.96 | 11.04 | 234,411 | -0.09(-0.76%) |
Aug 15, 2024 | 10.71 | 11.15 | 10.52 | 11.13 | 272,297 | +0.74(+7.12%) |
Aug 14, 2024 | 10.59 | 10.60 | 10.36 | 10.39 | 169,860 | -0.20(-1.89%) |
Aug 13, 2024 | 10.70 | 10.85 | 10.56 | 10.59 | 169,480 | -0.04(-0.42%) |
Aug 12, 2024 | 10.85 | 10.85 | 10.40 | 10.63 | 275,706 | -0.11(-0.98%) |
Aug 09, 2024 | 11.01 | 11.48 | 10.71 | 10.74 | 163,732 | -0.25(-2.27%) |
Aug 08, 2024 | 11.25 | 11.25 | 10.87 | 10.99 | 650,245 | -0.06(-0.54%) |
Aug 07, 2024 | 11.64 | 11.64 | 10.82 | 11.05 | 149,576 | -0.37(-3.24%) |
Aug 06, 2024 | 11.58 | 11.90 | 11.38 | 11.42 | 102,111 | -0.24(-2.06%) |
Aug 05, 2024 | 11.40 | 11.85 | 11.10 | 11.66 | 239,423 | -0.08(-0.68%) |
Aug 02, 2024 | 11.89 | 12.22 | 11.65 | 11.74 | 231,606 | -0.85(-6.75%) |